EQT AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	213.50	223.00	213.50	222.50	212.30	771,699
2022-12-20	213.00	214.60	208.70	212.40	202.66	936,009
2022-12-19	221.50	222.40	214.30	215.90	206.00	723,017
2022-12-16	234.40	234.50	219.60	221.50	211.34	4,156,586
2022-12-15	243.00	245.40	235.50	236.60	225.75	1,903,593
2022-12-14	243.70	253.40	239.50	247.60	236.25	1,144,799
2022-12-13	239.80	258.40	235.70	245.80	234.53	1,779,057
2022-12-12	240.40	242.50	235.20	238.00	227.09	926,601
2022-12-09	240.20	244.20	236.10	243.40	232.24	1,179,469
2022-12-08	232.70	238.50	230.70	236.60	225.75	1,010,496
2022-12-07	232.00	233.60	229.00	231.00	220.41	1,079,422
2022-12-06	240.00	242.20	229.80	231.00	220.41	1,143,955
2022-12-05	241.50	246.40	239.30	241.80	230.71	546,971
2022-12-02	243.50	247.00	236.10	241.40	230.33	831,518
2022-12-01	247.90	255.00	241.80	244.80	233.58	1,835,001
2022-11-30	236.50	240.40	234.20	235.20	224.42	6,158,809
2022-11-29	239.50	240.40	235.00	236.00	223.84	1,225,869
2022-11-28	242.30	244.90	236.80	239.30	226.97	890,675
2022-11-25	251.10	251.20	240.40	242.90	230.39	858,055
2022-11-24	246.00	255.40	243.60	251.10	238.17	694,268
2022-11-23	243.20	245.90	240.10	245.90	233.23	816,937
2022-11-22	244.90	245.40	237.20	242.50	230.01	954,455
2022-11-21	240.00	250.40	238.00	246.80	234.09	590,448
2022-11-18	240.20	245.90	236.20	241.50	229.06	792,001
2022-11-17	244.20	248.80	238.10	240.20	227.83	700,306
2022-11-16	256.00	257.70	239.60	244.20	231.62	709,841
2022-11-15	259.20	263.10	255.50	256.30	243.10	1,236,207
2022-11-14	262.50	263.40	254.50	257.70	244.43	1,066,501
2022-11-11	254.30	267.50	251.30	262.30	248.79	2,115,608
2022-11-10	216.00	249.30	213.50	249.30	236.46	2,384,319
2022-11-09	224.30	224.30	217.10	218.90	207.62	886,000
2022-11-08	221.70	226.60	219.80	225.00	213.41	1,147,716
2022-11-07	217.80	226.20	216.70	222.80	211.32	738,532
2022-11-04	215.70	219.90	212.10	217.80	206.58	426,783
2022-11-03	215.80	218.20	209.80	212.50	201.55	772,534
2022-11-02	224.60	225.80	217.10	219.80	208.48	899,304
2022-11-01	225.20	231.90	221.50	224.40	212.84	1,053,719
2022-10-31	220.10	220.10	213.00	217.60	206.39	652,245
2022-10-28	216.80	220.10	212.20	217.30	206.11	802,807
2022-10-27	225.00	227.90	219.10	222.10	210.66	939,472
2022-10-26	223.40	228.50	218.50	227.90	216.16	987,639
2022-10-25	209.90	225.80	207.00	224.00	212.46	1,640,934
2022-10-24	199.00	207.90	195.45	207.90	197.19	1,150,428
2022-10-21	194.80	202.10	192.85	195.30	185.24	858,588
2022-10-20	195.95	200.00	191.05	197.35	187.18	1,364,570
2022-10-19	212.50	213.50	198.40	198.40	188.18	1,477,143
2022-10-18	217.20	221.10	211.20	214.80	203.74	1,461,476
2022-10-17	207.30	215.50	201.70	213.00	202.03	974,354
2022-10-14	209.00	212.10	201.70	207.30	196.62	1,013,543
2022-10-13	200.10	206.60	190.80	203.90	193.40	1,831,527
2022-10-12	205.90	206.50	199.35	201.10	190.74	1,017,537
2022-10-11	207.10	210.00	200.40	205.50	194.91	1,003,200
2022-10-10	205.30	215.80	204.70	210.00	199.18	895,056
2022-10-07	215.80	218.00	207.10	207.10	196.43	1,027,100
2022-10-06	218.30	222.50	215.20	217.90	206.68	801,010
2022-10-05	232.30	235.00	212.20	214.20	203.17	1,635,577
2022-10-04	225.00	229.40	201.10	226.00	214.36	4,148,778
2022-10-03	216.00	220.50	208.40	219.00	207.72	1,093,742
2022-09-30	212.20	219.90	206.50	219.10	207.81	942,918
2022-09-29	217.00	217.00	208.80	210.70	199.85	1,514,158

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.5000 SEK
2025-11-28	2.1500 SEK
2025-05-28	2.1500 SEK
2024-11-29	1.8000 SEK
2024-05-28	1.8000 SEK
2023-11-29	1.5000 SEK
2023-05-31	1.5000 SEK
2022-11-30	1.4000 SEK
2022-06-02	1.4000 SEK
2021-11-30	1.2000 SEK
2021-06-03	1.2000 SEK
2020-11-30	1.1000 SEK
2020-06-09	1.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.